Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bear -2X Direxion (NY: ERY )

22.72 +0.06 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 883.05 905.23 781.96 781.96 116,853 -27.47(-3.39%)
Feb 27, 2020 758.08 809.43 712.12 809.43 135,333 +113.83(+16.36%)
Feb 26, 2020 631.23 696.36 621.32 695.60 80,512 +57.67(+9.04%)
Feb 25, 2020 559.69 647.18 557.61 637.93 67,149 +73.81(+13.08%)
Feb 24, 2020 544.12 566.30 541.29 564.13 52,983 +70.60(+14.30%)
Feb 21, 2020 487.96 504.57 487.96 493.53 29,041 +17.93(+3.77%)
Feb 20, 2020 468.61 479.55 460.02 475.60 24,258 +1.42(+0.30%)
Feb 19, 2020 482.96 492.11 468.52 474.18 33,838 -19.44(-3.94%)
Feb 18, 2020 495.70 507.40 489.94 493.62 26,033 +10.38(+2.15%)
Feb 14, 2020 469.56 490.88 468.89 483.24 25,364 +8.59(+1.81%)
Feb 13, 2020 476.44 482.49 466.16 474.65 40,978 +5.57(+1.19%)
Feb 12, 2020 466.72 481.73 461.53 469.08 35,232 -19.91(-4.07%)
Feb 11, 2020 484.66 496.26 483.43 489.00 38,585 -17.65(-3.48%)
Feb 10, 2020 504.95 515.80 503.34 506.65 22,532 +7.27(+1.46%)
Feb 07, 2020 500.04 506.36 492.77 499.38 21,433 +11.51(+2.36%)
Feb 06, 2020 471.63 490.60 467.38 487.87 20,212 +14.16(+2.99%)
Feb 05, 2020 507.78 507.78 468.33 473.71 65,937 -60.22(-11.28%)
Feb 04, 2020 516.65 537.04 505.04 533.92 44,277 -5.66(-1.05%)
Feb 03, 2020 522.41 545.15 519.48 539.59 31,629 +20.29(+3.91%)
Jan 31, 2020 494.85 526.18 494.75 519.29 46,703 +43.98(+9.25%)
Jan 30, 2020 501.83 505.23 473.42 475.31 47,216 -12.08(-2.48%)
Jan 29, 2020 465.40 487.87 458.37 487.39 24,299 +16.23(+3.45%)
Jan 28, 2020 468.61 476.82 462.48 471.16 26,263 -7.36(-1.54%)
Jan 27, 2020 467.67 479.37 462.67 478.52 37,163 +37.00(+8.38%)
Jan 24, 2020 431.80 450.49 431.42 441.52 42,264 +15.10(+3.54%)
Jan 23, 2020 433.60 444.07 422.36 426.42 37,408 +4.72(+1.12%)
Jan 22, 2020 412.83 424.35 412.07 421.70 34,042 +11.89(+2.90%)
Jan 21, 2020 394.14 411.04 394.14 409.81 39,729 +21.14(+5.44%)
Jan 17, 2020 377.63 390.21 377.53 388.67 28,310 +8.02(+2.11%)
Jan 16, 2020 375.93 381.40 372.34 380.65 20,267 -1.42(-0.37%)
Jan 15, 2020 377.53 385.84 376.18 382.06 22,735 +7.74(+2.07%)
Jan 14, 2020 378.00 384.23 373.19 374.32 18,106 -0.28(-0.08%)
Jan 13, 2020 376.30 382.16 371.30 374.61 19,413 -0.94(-0.25%)
Jan 10, 2020 370.36 375.93 368.28 375.55 21,073 +7.17(+1.95%)
Jan 09, 2020 376.68 390.46 367.53 368.38 33,109 -7.93(-2.11%)
Jan 08, 2020 359.31 377.72 358.94 376.30 37,508 +17.84(+4.98%)
Jan 07, 2020 359.22 371.30 358.09 358.47 19,002 +2.26(+0.64%)
Jan 06, 2020 361.20 364.41 350.63 356.20 19,625 -8.68(-2.38%)
Jan 03, 2020 350.35 369.60 348.93 364.88 23,192 +3.96(+1.10%)
Jan 02, 2020 364.79 367.53 359.64 360.92 16,489 -10.00(-2.70%)
Dec 31, 2019 382.06 386.50 370.17 370.93 24,315 -7.27(-1.92%)
Dec 30, 2019 370.26 378.95 367.53 378.19 24,728 +4.25(+1.14%)
Dec 27, 2019 364.79 374.42 364.79 373.94 15,977 +5.00(+1.36%)
Dec 26, 2019 363.47 370.36 360.26 368.94 14,405 +0.09(+0.03%)
Dec 24, 2019 367.15 370.64 364.13 368.85 10,605 +1.04(+0.28%)
Dec 23, 2019 377.72 382.25 367.43 367.81 24,849 -12.69(-3.33%)
Dec 20, 2019 387.75 388.74 378.52 380.50 29,339 -10.08(-2.58%)
Dec 19, 2019 390.01 392.65 386.81 390.58 15,898 +0.00(+0.00%)
Dec 18, 2019 397.55 397.55 382.95 390.58 34,685 -4.14(-1.05%)
Dec 17, 2019 390.96 398.96 383.89 394.72 20,318 +0.66(+0.17%)
Dec 16, 2019 402.64 404.22 390.96 394.06 33,922 -17.43(-4.24%)
Dec 13, 2019 399.72 412.57 391.05 411.49 50,028 +9.80(+2.44%)
Dec 12, 2019 425.15 426.47 398.77 401.69 63,447 -24.59(-5.77%)
Dec 11, 2019 425.91 429.30 418.09 426.28 21,350 +1.04(+0.24%)
Dec 10, 2019 423.46 430.05 419.88 425.25 17,676 -2.35(-0.55%)
Dec 09, 2019 433.35 435.23 421.10 427.60 26,103 +2.92(+0.69%)
Dec 06, 2019 446.44 446.44 421.67 424.68 41,016 -27.13(-6.00%)
Dec 05, 2019 438.53 455.58 437.68 451.81 24,007 +6.78(+1.52%)
Dec 04, 2019 454.07 457.94 440.66 445.03 22,853 -21.20(-4.55%)
Dec 03, 2019 457.65 470.47 457.18 466.23 19,200 +19.44(+4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.